UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 6.30
+0.05 (0.80%)
Last updated: Sep 22, 2026, 4:29 PM ICT
BKK:UNH19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 188,625 |
| Sep 21, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 61,561 |
| Sep 18, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | 113,678 |
| Sep 17, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 17,591 |
| Sep 16, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 177,082 |
| Sep 15, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 97,161 |
| Sep 14, 2026 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 0.05% | 126,492 |
| Sep 11, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -2.29% | 65,481 |
| Sep 10, 2026 | 6.55 | 6.70 | 6.25 | 6.55 | 6.55 | 0.77% | 237,486 |
| Sep 9, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | - | 57,906 |
| Sep 8, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 6,147 |
| Sep 7, 2026 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 229,918 |
| Sep 4, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | - | 324,368 |
| Sep 3, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | 128,256 |
| Sep 2, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 102,452 |
| Sep 1, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 9,907 |
| Aug 31, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 49,724 |
| Aug 28, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | 39,456 |
| Aug 27, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 41,786 |
| Aug 26, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 26,531 |
| Aug 25, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 1.56% | 217,760 |
| Aug 24, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 524,468 |
| Aug 21, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 41,181 |
| Aug 20, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 137,309 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | - | 17,576 |
| Aug 18, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 182,374 |
| Aug 17, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | - | 554,837 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.48% | 147,372 |
| Aug 13, 2026 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | - | 45,694 |
| Aug 11, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | 27,374 |
| Aug 10, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 70,803 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.21% | 101,383 |
| Aug 6, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | - | 110,357 |
| Aug 5, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 218,251 |
| Aug 4, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 127,786 |
| Aug 3, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 29,751 |
| Jul 31, 2026 | 7.00 | 7.15 | 6.95 | 7.05 | 7.05 | - | 56,481 |
| Jul 30, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 65,632 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 80,070 |
| Jul 24, 2026 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | -2.05% | 420,973 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 45,233 |
| Jul 22, 2026 | 7.05 | 7.40 | 7.05 | 7.35 | 7.35 | 4.26% | 156,739 |
| Jul 21, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 93,567 |
| Jul 20, 2026 | 7.15 | 7.35 | 7.10 | 7.20 | 7.20 | 0.70% | 73,631 |
| Jul 17, 2026 | 7.35 | 7.65 | 7.10 | 7.15 | 7.15 | 2.88% | 990,475 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 148,634 |
| Jul 15, 2026 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 78,590 |
| Jul 14, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 15,277 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 24,413 |
| Jul 10, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 1.42% | 115,876 |